Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2120.25
Change Change %
20.35 0.97%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
2119.40
Change Change %
19.15 0.91%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
203.00 33.00 19.41% 1917.25
Previous Close 170.00
Open 203.00
High 203.00
Low 203.00
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 190.10
Offer Price 200.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
181.40 26.30 16.96% 1938.85
Previous Close 155.10
Open 159.90
High 181.40
Low 159.35
Vol 3,900
Open Interest (OI) 13,200
Change in OI -3,000
Bid Price 172.45
Offer Price 183.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
156.70 16.70 11.93% 1963.55
Previous Close 140.00
Open 151.00
High 162.30
Low 151.00
Vol 11,400
Open Interest (OI) 32,100
Change in OI 6,900
Bid Price 142.30
Offer Price 159.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
115.80 8.60 8.02% 2004.45
Previous Close 107.20
Open 117.00
High 125.00
Low 111.10
Vol 12,300
Open Interest (OI) 40,800
Change in OI -3,900
Bid Price 116.20
Offer Price 121.10
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
78.35 4.20 5.66% 2041.90
Previous Close 74.15
Open 76.15
High 87.35
Low 73.85
Vol 9,600
Open Interest (OI) 16,800
Change in OI -2,100
Bid Price 53.75
Offer Price 96.05
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
97.00 5.00 5.43% 2023.25
Previous Close 92.00
Open 100.00
High 100.25
Low 86.05
Vol 4,200
Open Interest (OI) 16,500
Change in OI 0
Bid Price 90.75
Offer Price 104.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
131.35 5.25 4.16% 1988.90
Previous Close 126.10
Open 120.00
High 135.05
Low 120.00
Vol 900
Open Interest (OI) 19,500
Change in OI -300
Bid Price 120.90
Offer Price 146.95
Bid Quantity 1,500
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
215.35 4.85 2.30% 1904.90
Previous Close 210.50
Open 215.00
High 219.30
Low 213.45
Vol 1,200
Open Interest (OI) 2,700
Change in OI -300
Bid Price 208.60
Offer Price 218.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1772.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 444.55
Offer Price 567.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
0.20 0.00 0.00% 2120.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,700
Change in OI 0
Bid Price 0.35
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 1970.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 285.25
Offer Price 350.65
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 1970.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 194.40
Offer Price 270.60
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1780.00
0.50 0.00 0.00% 2119.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1820.00
20.50 0.00 0.00% 2099.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1635.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 566.90
Offer Price 726.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
345.00 0.00 0.00% 1775.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 169.80
Offer Price 233.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1895.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 366.15
Offer Price 453.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1580.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 619.35
Offer Price 794.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
61.20 -0.30 -0.49% 2059.05
Previous Close 61.50
Open 69.95
High 71.45
Low 51.05
Vol 27,300
Open Interest (OI) 19,500
Change in OI -8,400
Bid Price 60.35
Offer Price 70.15
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
48.00 -1.75 -3.52% 2072.25
Previous Close 49.75
Open 55.00
High 58.00
Low 40.00
Vol 1,11,300
Open Interest (OI) 35,100
Change in OI -21,000
Bid Price 43.20
Offer Price 48.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
89.95 -18.05 -16.71% 2030.30
Previous Close 108.00
Open 90.00
High 103.85
Low 89.30
Vol 3,000
Open Interest (OI) 4,200
Change in OI 0
Bid Price 86.35
Offer Price 112.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
32.50 -6.85 -17.41% 2087.75
Previous Close 39.35
Open 43.50
High 45.00
Low 29.20
Vol 9,60,000
Open Interest (OI) 2,05,800
Change in OI -2,20,800
Bid Price 32.15
Offer Price 32.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
58.00 -14.30 -19.78% 2062.25
Previous Close 72.30
Open 70.85
High 74.20
Low 58.00
Vol 2,400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 50.35
Offer Price 60.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
22.25 -8.05 -26.57% 2098.00
Previous Close 30.30
Open 33.65
High 36.65
Low 22.25
Vol 9,96,000
Open Interest (OI) 1,42,500
Change in OI -24,300
Bid Price 22.20
Offer Price 24.00
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
16.00 -7.35 -31.48% 2104.25
Previous Close 23.35
Open 25.20
High 26.65
Low 16.00
Vol 10,92,900
Open Interest (OI) 2,24,400
Change in OI 0
Bid Price 16.00
Offer Price 16.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
41.00 -20.15 -32.95% 2079.25
Previous Close 61.15
Open 61.10
High 61.10
Low 41.00
Vol 11,400
Open Interest (OI) 9,900
Change in OI 2,700
Bid Price 38.40
Offer Price 51.75
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
29.30 -18.70 -38.96% 2090.95
Previous Close 48.00
Open 40.00
High 49.00
Low 28.00
Vol 1,44,300
Open Interest (OI) 18,600
Change in OI -6,300
Bid Price 25.70
Offer Price 29.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
10.40 -7.30 -41.24% 2109.85
Previous Close 17.70
Open 18.30
High 19.70
Low 10.20
Vol 7,23,600
Open Interest (OI) 1,64,700
Change in OI 14,400
Bid Price 10.40
Offer Price 11.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
7.35 -6.10 -45.35% 2112.90
Previous Close 13.45
Open 17.55
High 17.55
Low 7.35
Vol 4,57,200
Open Interest (OI) 76,200
Change in OI -3,600
Bid Price 5.65
Offer Price 7.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
0.80 -0.70 -46.67% 2119.45
Previous Close 1.50
Open 1.35
High 1.80
Low 0.60
Vol 44,100
Open Interest (OI) 74,400
Change in OI -8,100
Bid Price 0.80
Offer Price 1.00
Bid Quantity 5,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
1.05 -0.95 -47.50% 2119.20
Previous Close 2.00
Open 1.45
High 4.10
Low 0.60
Vol 11,700
Open Interest (OI) 26,700
Change in OI -1,800
Bid Price 1.00
Offer Price 1.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
0.35 -0.35 -50.00% 2119.90
Previous Close 0.70
Open 0.75
High 0.85
Low 0.30
Vol 7,200
Open Interest (OI) 54,000
Change in OI -3,300
Bid Price 0.35
Offer Price 0.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
17.00 -18.65 -52.31% 2103.25
Previous Close 35.65
Open 30.30
High 35.70
Low 17.00
Vol 7,13,100
Open Interest (OI) 1,37,100
Change in OI -46,800
Bid Price 16.50
Offer Price 17.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
5.10 -5.65 -52.56% 2115.15
Previous Close 10.75
Open 12.25
High 12.45
Low 5.00
Vol 8,67,300
Open Interest (OI) 2,98,200
Change in OI -92,700
Bid Price 4.55
Offer Price 5.10
Bid Quantity 600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
1.30 -1.50 -53.57% 2118.95
Previous Close 2.80
Open 3.10
High 3.10
Low 1.10
Vol 33,300
Open Interest (OI) 40,500
Change in OI 6,300
Bid Price 1.10
Offer Price 3.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
1.25 -1.45 -53.70% 2119.00
Previous Close 2.70
Open 2.00
High 2.25
Low 1.00
Vol 19,800
Open Interest (OI) 19,200
Change in OI -6,000
Bid Price 1.20
Offer Price 1.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
2.00 -2.45 -55.06% 2118.25
Previous Close 4.45
Open 3.05
High 3.55
Low 1.15
Vol 12,300
Open Interest (OI) 16,800
Change in OI -900
Bid Price 1.25
Offer Price 2.45
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
110.00 -138.00 -55.65% 2010.25
Previous Close 248.00
Open 110.00
High 110.00
Low 110.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 92.75
Offer Price 127.20
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
0.70 -0.95 -57.58% 2119.55
Previous Close 1.65
Open 1.65
High 1.70
Low 0.70
Vol 30,900
Open Interest (OI) 43,200
Change in OI 1,500
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
0.65 -0.90 -58.06% 2119.60
Previous Close 1.55
Open 1.50
High 1.50
Low 0.65
Vol 4,800
Open Interest (OI) 23,100
Change in OI 2,100
Bid Price 0.65
Offer Price 0.95
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
3.25 -5.05 -60.84% 2117.00
Previous Close 8.30
Open 8.30
High 8.45
Low 3.25
Vol 1,47,600
Open Interest (OI) 45,000
Change in OI -5,700
Bid Price 2.00
Offer Price 3.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
1.40 -2.20 -61.11% 2118.85
Previous Close 3.60
Open 5.60
High 5.60
Low 1.30
Vol 1,27,500
Open Interest (OI) 1,22,400
Change in OI -2,700
Bid Price 1.40
Offer Price 1.50
Bid Quantity 6,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
0.15 -0.25 -62.50% 2120.10
Previous Close 0.40
Open 0.35
High 0.35
Low 0.10
Vol 2,400
Open Interest (OI) 32,400
Change in OI -600
Bid Price 0.15
Offer Price 0.30
Bid Quantity 5,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
10.20 -17.15 -62.71% 2110.05
Previous Close 27.35
Open 17.10
High 25.80
Low 10.20
Vol 3,84,300
Open Interest (OI) 53,100
Change in OI -20,700
Bid Price 10.10
Offer Price 11.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
6.75 -12.30 -64.57% 2113.50
Previous Close 19.05
Open 12.85
High 17.85
Low 6.75
Vol 5,10,600
Open Interest (OI) 90,000
Change in OI -27,000
Bid Price 4.90
Offer Price 6.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
0.40 -0.80 -66.67% 2119.85
Previous Close 1.20
Open 0.70
High 0.70
Low 0.30
Vol 2,400
Open Interest (OI) 12,000
Change in OI -900
Bid Price 0.40
Offer Price 2.60
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
1.20 -2.40 -66.67% 2119.05
Previous Close 3.60
Open 2.00
High 8.20
Low 1.15
Vol 36,600
Open Interest (OI) 23,100
Change in OI -8,100
Bid Price 0.70
Offer Price 1.55
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
1.65 -3.75 -69.44% 2118.60
Previous Close 5.40
Open 5.05
High 5.05
Low 1.65
Vol 45,900
Open Interest (OI) 18,300
Change in OI 5,100
Bid Price 1.65
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
1.60 -3.65 -69.52% 2118.65
Previous Close 5.25
Open 1.60
High 4.25
Low 1.50
Vol 59,700
Open Interest (OI) 42,300
Change in OI 9,000
Bid Price 1.60
Offer Price 2.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
2.00 -4.60 -69.70% 2118.25
Previous Close 6.60
Open 6.70
High 6.70
Low 1.95
Vol 1,14,600
Open Interest (OI) 48,600
Change in OI 11,700
Bid Price 1.50
Offer Price 4.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
2.20 -5.10 -69.86% 2118.05
Previous Close 7.30
Open 6.80
High 6.80
Low 2.20
Vol 3,85,800
Open Interest (OI) 1,44,600
Change in OI -25,800
Bid Price 2.20
Offer Price 2.40
Bid Quantity 5,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
3.95 -9.65 -70.96% 2116.30
Previous Close 13.60
Open 9.05
High 12.65
Low 3.50
Vol 3,28,800
Open Interest (OI) 59,700
Change in OI -30,000
Bid Price 3.30
Offer Price 5.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
0.40 -1.10 -73.33% 2119.85
Previous Close 1.50
Open 0.60
High 0.60
Low 0.40
Vol 1,800
Open Interest (OI) 10,800
Change in OI -1,500
Bid Price 0.10
Offer Price 1.90
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
0.70 -2.05 -74.55% 2119.55
Previous Close 2.75
Open 2.05
High 2.05
Low 0.70
Vol 4,200
Open Interest (OI) 4,500
Change in OI -1,500
Bid Price 0.60
Offer Price 2.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
1.95 -8.10 -80.60% 2118.30
Previous Close 10.05
Open 8.95
High 8.95
Low 1.95
Vol 1,86,600
Open Interest (OI) 36,600
Change in OI -10,200
Bid Price 1.70
Offer Price 3.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
73.75 3.85 5.51% 2046.50
Previous Close 69.90
Open 69.90
High 76.00
Low 69.90
Vol 4,200
Open Interest (OI) 7,800
Change in OI 1,500
Bid Price 66.00
Offer Price 73.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
75.15 0.00 0.00% 2045.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 50.00
Offer Price 179.45
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
5.00 0.00 0.00% 2115.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 2.05
Offer Price 8.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
6.00 0.00 0.00% 2114.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 1.60
Offer Price 5.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 1984.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.00
Offer Price 157.75
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
153.00 0.00 0.00% 1967.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 199.45
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
81.10 -3.25 -3.85% 2039.15
Previous Close 84.35
Open 85.95
High 94.00
Low 78.00
Vol 28,500
Open Interest (OI) 19,200
Change in OI 2,700
Bid Price 78.10
Offer Price 84.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
53.15 -2.30 -4.15% 2067.10
Previous Close 55.45
Open 55.45
High 58.10
Low 53.00
Vol 6,900
Open Interest (OI) 7,500
Change in OI 1,800
Bid Price 35.40
Offer Price 58.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
40.55 -3.40 -7.74% 2079.70
Previous Close 43.95
Open 44.00
High 45.65
Low 39.50
Vol 1,26,300
Open Interest (OI) 70,500
Change in OI 30,600
Bid Price 39.50
Offer Price 40.85
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
63.50 -5.35 -7.77% 2056.75
Previous Close 68.85
Open 73.50
High 73.50
Low 61.50
Vol 7,800
Open Interest (OI) 9,900
Change in OI 2,700
Bid Price 61.00
Offer Price 65.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
45.65 -5.35 -10.49% 2074.60
Previous Close 51.00
Open 51.00
High 51.15
Low 45.65
Vol 8,400
Open Interest (OI) 8,400
Change in OI 3,900
Bid Price 44.90
Offer Price 83.20
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
18.00 -2.25 -11.11% 2102.25
Previous Close 20.25
Open 20.00
High 22.95
Low 17.30
Vol 22,200
Open Interest (OI) 34,200
Change in OI 10,500
Bid Price 18.00
Offer Price 18.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
59.05 -17.75 -23.11% 2061.20
Previous Close 76.80
Open 63.00
High 67.50
Low 59.00
Vol 11,100
Open Interest (OI) 8,400
Change in OI 6,300
Bid Price 55.70
Offer Price 58.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
9.05 -2.90 -24.27% 2111.20
Previous Close 11.95
Open 10.80
High 10.80
Low 6.00
Vol 4,200
Open Interest (OI) 5,100
Change in OI 3,600
Bid Price 6.05
Offer Price 9.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
53.60 -18.60 -25.76% 2066.65
Previous Close 72.20
Open 65.60
High 65.60
Low 53.60
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 32.55
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
26.00 -9.30 -26.35% 2094.25
Previous Close 35.30
Open 33.30
High 33.40
Low 25.10
Vol 23,400
Open Interest (OI) 20,100
Change in OI 6,300
Bid Price 25.00
Offer Price 27.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
11.00 -4.00 -26.67% 2109.25
Previous Close 15.00
Open 14.00
High 14.00
Low 10.60
Vol 6,600
Open Interest (OI) 8,100
Change in OI 4,500
Bid Price 10.75
Offer Price 11.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
37.00 -17.95 -32.67% 2083.25
Previous Close 54.95
Open 41.05
High 41.05
Low 37.00
Vol 7,200
Open Interest (OI) 9,000
Change in OI 5,700
Bid Price 15.20
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
42.00 -22.35 -34.73% 2078.25
Previous Close 64.35
Open 47.65
High 47.65
Low 42.00
Vol 2,100
Open Interest (OI) 3,600
Change in OI 1,500
Bid Price 41.00
Offer Price 54.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
30.50 -16.95 -35.72% 2089.75
Previous Close 47.45
Open 35.60
High 35.60
Low 30.50
Vol 2,400
Open Interest (OI) 3,900
Change in OI 1,800
Bid Price 17.50
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
54.65 4.30 8.54% 2065.60
Previous Close 50.35
Open 54.65
High 54.65
Low 54.65
Vol 1,800
Open Interest (OI) 300
Change in OI 0
Bid Price 46.00
Offer Price 48.25
Bid Quantity 2,100
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com